NIGERIAN BREWERIES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	42.000	42.000	42.000	42.000	42.000	866,444
2023-02-22	41.000	41.000	41.000	41.000	41.000	205,969
2023-02-21	41.000	41.000	41.000	41.000	41.000	478,936
2023-02-20	41.000	41.000	41.000	41.000	41.000	356,844
2023-02-17	41.000	41.000	41.000	41.000	41.000	170,519
2023-02-16	41.000	41.000	41.000	41.000	41.000	1,659,955
2023-02-15	40.500	40.500	40.500	40.500	40.500	123,331
2023-02-14	40.500	40.500	40.500	40.500	40.500	5,649,753
2023-02-13	40.500	40.500	40.500	40.500	40.500	1,223,999
2023-02-10	40.500	40.500	40.500	40.500	40.500	28,139,980
2023-02-09	40.700	40.700	40.700	40.700	40.700	797,334
2023-02-08	41.800	41.800	41.800	41.800	41.800	407,576
2023-02-07	41.800	41.800	41.800	41.800	41.800	535,800
2023-02-06	41.800	41.800	41.800	41.800	41.800	360,963
2023-02-03	41.800	41.800	41.800	41.800	41.800	939,442
2023-02-02	41.800	41.800	41.800	41.800	41.800	1,111,176
2023-02-01	41.800	41.800	41.800	41.800	41.800	397,706
2023-01-31	41.800	41.800	41.800	41.800	41.800	671,155
2023-01-30	41.950	41.950	41.950	41.950	41.950	499,403
2023-01-27	41.950	41.950	41.950	41.950	41.950	304,729
2023-01-26	41.950	41.950	41.950	41.950	41.950	1,754,091
2023-01-25	41.850	41.850	41.850	41.850	41.850	441,263
2023-01-24	41.850	41.850	41.850	41.850	41.850	859,134
2023-01-23	46.450	46.450	46.450	46.450	46.450	758,125
2023-01-20	46.450	46.450	46.450	46.450	46.450	287,941
2023-01-19	46.450	46.450	46.450	46.450	46.450	466,200
2023-01-18	46.450	46.450	46.450	46.450	46.450	408,010
2023-01-17	46.450	46.450	46.450	46.450	46.450	225,704
2023-01-16	46.450	46.450	46.450	46.450	46.450	963,953
2023-01-13	47.000	47.000	47.000	47.000	47.000	642,701
2023-01-12	47.950	47.950	47.950	47.950	47.950	308,143
2023-01-11	47.950	47.950	47.950	47.950	47.950	408,029
2023-01-10	47.950	47.950	47.950	47.950	47.950	1,059,994
2023-01-09	47.900	47.900	47.900	47.900	47.900	685,195
2023-01-06	47.000	47.000	47.000	47.000	47.000	691,828
2023-01-05	47.000	47.000	47.000	47.000	47.000	897,935
2023-01-04	45.100	45.100	45.100	45.100	45.100	1,493,893
2023-01-03	41.000	41.000	41.000	41.000	41.000	220,614
2022-12-30	41.000	41.000	41.000	41.000	41.000	179,466
2022-12-29	41.000	41.000	41.000	41.000	41.000	821,521
2022-12-28	37.600	37.600	37.600	37.600	37.600	527,402
2022-12-23	37.600	37.600	37.600	37.600	37.600	103,541
2022-12-22	37.600	37.600	37.600	37.600	37.600	10,503,230
2022-12-21	37.800	37.800	37.800	37.800	37.800	306,102
2022-12-20	37.800	37.800	37.800	37.800	37.800	614,194
2022-12-19	38.000	38.000	38.000	38.000	38.000	652,014
2022-12-16	38.000	38.000	38.000	38.000	38.000	1,647,661
2022-12-15	38.500	38.500	38.500	38.500	38.500	187,882
2022-12-14	38.500	38.500	38.500	38.500	38.500	543,643
2022-12-13	38.500	38.500	38.500	38.500	38.500	1,005,535
2022-12-12	38.500	38.500	38.500	38.500	38.500	443,600
2022-12-09	38.500	38.500	38.500	38.500	38.500	565,145
2022-12-08	38.500	38.500	38.500	38.500	38.500	1,106,430
2022-12-07	38.500	38.500	38.500	38.500	38.500	1,355,053
2022-12-06	36.800	36.800	36.800	36.800	36.800	3,782,681
2022-12-05	36.800	36.800	36.800	36.800	36.800	1,497,471
2022-12-02	36.000	36.000	36.000	36.000	36.000	568,815
2022-12-01	36.000	36.000	36.000	36.000	36.000	631,744
2022-11-30	33.600	33.600	33.600	33.600	33.600	1,163,999
2022-11-29	36.160	36.160	36.160	36.160	36.160	1,141,300

← NewerPage 16 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-17	1.0300 NGN
2022-11-24	0.4000 NGN
2022-03-10	1.2000 NGN
2021-11-22	0.4000 NGN
2021-03-11	0.6900 NGN
2020-11-23	0.2500 NGN
2020-03-05	1.5100 NGN
2019-11-22	0.5000 NGN
2019-03-07	1.8300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.